18.06.2018 13:31:28
EURO STOXX 50
3463.35
EUR
-41.67
-1.19%
18.06.2018 13:16
 
Chart
Kursdaten
Kurs 3463.35 Eröffnung 3500.25
Diff. absolut -41.67 Tages-Hoch 3500.90
Diff. % -1.19 % Tages-Tief 3462.58
Volumen 135435470 Umsatz 2455438029.87
Schlusskurs vom 15.06.2018 3505.02 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2018 / 13:16
Währung EUR Aktualisierungsstand 18.06.2018 / 13:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.03% 3687.2 3261.9
1 Woche 1.67% 3540.6 3451.5
1 Monat -1.66% 3596.2 3391.0
3 Monate 2.66% 3596.2 3261.9
6 Monate -1.56% 3687.2 3261.9
1 Jahr -0.58% 3708.8 3261.9
3 Jahre 1.95% 3714.3 2672.7
Benchmark:
0.75
SMI
6.87
13
0.03
SMI
-5.58
SMI
-7.88
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-7.88,"chartHeight":19.343818899444,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":1.5,"chartHeight":10.609255210645,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":0.02,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":0.72,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2018 13:31:28
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
AB InBev 83.70 -1.31% -1.11 145780 84.92 83.64 85.06 177 83.66 83.68 162 5.93% -8.92%
ADIDAS 195.55 -2.27% -4.55 102879 199.10 195.05 199.10 239 195.45 195.55 134 0.38% 19.71%
ALLIANZ 178.38 -1.29% -2.34 154202 179.58 178.18 180.96 75 178.38 178.40 25 1.46% -5.75%
ASML Holding 180.70 -2.32% -4.30 146807 183.60 180.10 183.95 251 180.65 180.75 219 5.41% 27.37%
AXA 21.56 -0.44% -0.10 470878 21.58 21.55 21.83 873 21.55 21.57 1983 -0.51% -12.66%
Ahold Delhaize 20.39 -0.95% -0.20 375283 20.58 20.32 20.59 2058 20.39 20.40 1394 3.42% 12.27%
Air Liquide 109.45 -1.31% -1.45 51306 110.50 109.45 110.70 142 109.40 109.45 176 1.32% 5.27%
Airbus Group 101.54 -2.42% -2.52 51556 103.28 101.36 103.28 136 101.50 101.56 286 3.36% 24.77%
BASF 86.27 -9.29% -8.83 201690 87.37 86.23 87.71 75 85.84 86.28 243 - 1.26%
BAYER 98.45 -1.75% -1.75 227284 99.82 98.29 99.91 57 98.44 98.45 150 1.90% -1.91%
BBVA 5.93 -8.75% -0.57 2364022 5.93 5.93 6.01 2430 5.93 5.94 1206 - -12.58%
BMW 84.60 -1.50% -1.29 153026 85.38 84.55 85.57 444 84.57 84.59 180 0.30% -1.22%
BNP Paribas 53.65 -1.01% -0.55 325016 53.97 53.60 54.31 303 53.63 53.65 1390 1.01% -12.93%
Banco Santander 4.66 -0.53% -0.03 4691410 4.66 4.65 4.74 8995 4.66 4.66 6386 2.54% -14.70%
CRH PLC 2787.00 -1.38% -39.00 53926 2817.00 2787.00 2824.00 115 2785.00 2786.00 375 0.32% 6.08%
Compagnie de Saint-G 40.48 -1.48% -0.61 260255 40.81 40.45 40.95 469 40.48 40.49 264 -3.08% -10.88%
DEUTSCHE BANK 9.47 -0.48% -0.05 707106 9.45 9.44 9.68 322 9.46 9.46 322 -0.09% -39.97%
DEUTSCHE POST 30.17 -0.89% -0.27 320641 30.26 30.10 30.39 366 30.16 30.17 363 -2.04% -23.51%
DEUTSCHE TELEKOM 13.66 -1.16% -0.16 764402 13.72 13.65 13.80 4625 13.65 13.66 4549 3.68% -6.43%
Daimler 61.41 -1.33% -0.83 362107 61.98 61.34 62.19 303 61.40 61.42 287 0.66% -12.04%
Danone 64.20 -1.09% -0.71 149550 64.80 64.14 64.87 425 64.20 64.21 362 0.96% -7.40%
E.ON 9.30 -1.88% -0.18 1002553 9.46 9.28 9.47 1089 9.30 9.30 852 7.03% 4.52%
ENEL 4.84 -0.84% -0.04 3616475 4.87 4.83 4.89 3000 4.84 4.84 4770 6.44% -5.12%
ENI 15.37 -0.95% -0.15 1088776 15.36 15.28 15.51 720 15.37 15.37 1250 1.88% 12.35%
ESSILOR INTL. 119.15 -1.73% -2.10 29191 120.95 119.05 121.00 281 119.05 119.15 120 3.50% 5.39%
Engie S.A. 13.41 -3.70% -0.52 646618 13.81 13.38 13.81 1924 13.41 13.41 789 3.07% -3.10%
FRESENIUS 68.62 -2.36% -1.66 85885 69.60 68.52 69.68 76 68.62 68.64 150 3.69% 8.57%
IBERDROLA 6.58 -2.20% -0.15 1280853 6.70 6.58 6.70 2688 6.58 6.59 6091 5.78% 3.97%
ING Groep 12.57 0.06% 0.01 1600535 12.52 12.52 12.71 750 12.57 12.57 1339 -0.68% -18.18%
INTESA SANPAOLO 2.55 -0.06% -0.00 6446779 2.53 2.53 2.57 11409 2.55 2.55 1239 5.44% -7.64%
Inditex Ind De Desno 29.50 -1.90% -0.57 516804 29.87 29.50 29.88 656 29.48 29.50 686 6.48% 3.42%
L'Oreal 208.50 -2.25% -4.80 41380 212.30 208.50 212.50 223 208.40 208.50 127 3.59% 15.11%
LVMH Moët Henn. L. Vui 296.65 -2.03% -6.15 70375 300.60 296.30 301.00 40 296.60 296.70 35 0.73% 23.06%
Münchener Rück 182.05 -0.38% -0.70 73754 181.55 181.50 183.75 189 181.95 182.05 136 2.24% 1.08%
NOKIA 5.15 -1.34% -0.07 1150861 5.22 5.14 5.22 3390 5.15 5.15 3669 5.92% 34.43%
ORANGE SA 14.54 -0.89% -0.13 332958 14.59 14.54 14.64 767 14.53 14.54 3251 -0.17% 1.35%
PHILIPS 36.19 -0.90% -0.33 209922 36.40 36.16 36.49 200 36.19 36.20 196 1.50% 15.53%
SAFRAN 101.45 -2.31% -2.40 81211 102.80 101.35 102.80 407 101.40 101.45 70 1.47% 20.63%
SAP SE 102.42 -1.27% -1.32 318465 102.49 102.26 103.36 597 102.40 102.42 79 3.35% 11.20%
Sanofi 67.67 -1.72% -1.19 323708 68.81 67.60 69.20 169 67.66 67.67 60 3.78% -4.39%
Schneider Electric 73.82 -2.07% -1.56 99322 74.78 73.78 74.88 416 73.78 73.80 68 2.56% 6.06%
Siemens 118.22 -1.38% -1.66 232227 118.98 118.06 119.32 50 118.22 118.24 177 5.47% 3.26%
Société Générale 36.59 -0.69% -0.26 245471 36.78 36.55 37.08 125 36.57 36.58 200 -0.93% -14.49%
TELEFÓNICA 7.42 -0.51% -0.04 934957 7.43 7.42 7.53 600 7.42 7.88 381 -1.93% -8.13%
Total 52.02 -0.71% -0.37 1119209 52.10 51.92 52.48 1610 52.02 52.03 1116 -1.43% 13.39%
URW (STAPLED SHS) EO 192.54 -0.47% -0.90 19594 193.18 192.00 193.56 114 192.50 192.56 88 0.84% -
Unilever 46.63 -1.02% -0.48 330901 46.99 46.63 47.10 793 46.63 46.63 470 -0.52% 0.11%
Vinci 84.04 -1.43% -1.22 96591 84.90 84.00 84.94 177 84.02 84.06 394 1.11% -0.15%
Vivendi 21.55 -1.19% -0.26 210654 21.75 21.54 21.79 1329 21.55 21.56 1035 1.39% -3.05%
Volkswagen VZ 156.54 -3.08% -4.98 178894 160.23 156.30 160.68 41 156.50 156.54 652 1.23% -3.22%